KGC
Kinross Gold (KGC)
NYSE
$20.85+$0.13 (+0.65%)
Price as of Nov 13, 2026 12:52 PM EST
  • $24.3B
    Market Cap
  • -18.38%
    1-Year Change
  • Gold
    Industry
  • 1 Month
    -12.06%
    Low Price$19.93
    High Price$24.02
  • 3 Months
    -24.54%
    Low Price$19.93
    High Price$33.48
  • 1 Year
    -18.38%
    Low Price$19.93
    High Price$37.92
Date
Open
High
Low
Close
Change (%)
Volume
11/12/2026
20.76
21.11
20.60
20.71
-3.54%
13,608,002
11/11/2026
21.50
21.64
21.23
21.47
-0.28%
6,658,925
11/10/2026
22.03
22.22
21.46
21.53
-5.78%
7,475,555
11/09/2026
23.03
23.28
22.68
22.85
+2.74%
8,839,134
11/06/2026
21.22
22.24
21.02
22.24
+3.01%
8,428,640
11/05/2026
21.96
22.30
20.85
21.59
+0.79%
12,688,022
11/04/2026
21.07
21.64
20.92
21.42
+7.48%
16,620,273
11/03/2026
20.47
20.57
19.76
19.93
-3.06%
9,941,251
11/02/2026
20.52
21.14
20.46
20.56
+2.14%
8,954,429
10/30/2026
20.74
20.75
19.70
20.13
-6.81%
12,967,132
10/29/2026
21.45
21.89
21.18
21.60
-6.01%
14,230,223
10/28/2026
22.89
23.05
22.44
22.98
-0.09%
10,526,383
10/28/2026
$0.50 Earnings
10/27/2026
22.52
23.04
22.38
23.00
+2.68%
4,497,739
10/26/2026
22.50
22.54
21.82
22.40
+0.27%
5,609,636
10/23/2026
22.49
22.63
21.83
22.34
-1.50%
5,699,380
10/22/2026
22.93
23.04
22.54
22.68
-4.79%
7,910,041
10/21/2026
23.89
24.03
23.48
23.82
+0.76%
5,259,576
10/20/2026
23.37
24.15
23.22
23.64
-0.04%
4,540,355
10/19/2026
23.89
24.09
23.61
23.65
-1.54%
4,171,415
10/16/2026
23.81
24.42
23.69
24.02
+0.71%
6,721,595
10/15/2026
22.60
23.87
22.38
23.85
+7.24%
8,804,097
10/14/2026
22.78
22.87
21.90
22.24
-5.12%
10,371,174
10/13/2026
23.68
23.80
23.13
23.44
-0.47%
5,395,868
10/12/2026
23.40
23.61
23.25
23.55
-0.80%
3,777,499
10/09/2026
23.83
23.97
23.61
23.74
+1.71%
5,978,484
10/08/2026
23.11
23.39
23.00
23.34
+0.69%
6,699,343
10/07/2026
23.05
23.35
22.82
23.18
-2.65%
6,678,868
10/06/2026
23.73
23.91
23.20
23.81
+0.98%
9,025,357
10/05/2026
24.10
24.13
23.49
23.58
-2.00%
10,752,152
10/02/2026
24.39
24.46
23.91
24.06
0.00%
6,876,654
10/01/2026
24.12
24.27
23.76
24.06
-0.08%
6,704,617
09/30/2026
24.54
24.59
24.07
24.08
-0.99%
5,661,853
09/29/2026
24.43
24.49
23.98
24.32
+0.87%
6,603,947
09/28/2026
23.83
24.39
23.58
24.11
-3.75%
10,022,449
09/25/2026
24.33
25.15
24.27
25.05
+2.58%
10,243,720
09/24/2026
26.23
26.40
24.03
24.42
-11.59%
19,744,692
09/23/2026
27.86
27.95
27.29
27.62
-3.76%
7,255,880
09/22/2026
27.79
28.89
27.78
28.70
+3.27%
6,212,668
09/21/2026
28.20
28.27
27.43
27.79
-1.03%
5,345,002
09/18/2026
28.70
28.79
27.88
28.08
-1.44%
6,737,284
09/17/2026
28.78
28.83
28.23
28.49
+2.41%
5,301,203
09/16/2026
28.61
28.68
27.42
27.82
-0.78%
7,905,272
09/15/2026
28.29
28.34
27.70
28.04
-0.50%
4,372,107
09/14/2026
28.17
28.42
27.79
28.18
-3.26%
7,674,205
09/11/2026
29.42
29.90
28.83
29.13
+0.69%
9,056,831
09/10/2026
29.23
29.28
28.84
28.93
-4.30%
6,792,472
09/09/2026
30.77
31.36
30.02
30.23
+0.27%
5,686,630
09/08/2026
30.80
30.99
30.13
30.15
-2.33%
6,235,388
09/04/2026
30.88
31.31
30.66
30.87
-2.28%
5,296,018
09/03/2026
31.38
31.82
30.62
31.59
+4.40%
10,339,282
09/02/2026
30.17
30.81
29.82
30.26
+2.82%
7,203,493
09/01/2026
29.66
30.53
29.38
29.43
-4.07%
7,405,196
08/31/2026
31.16
31.22
30.21
30.68
-1.89%
7,657,233
08/28/2026
32.71
32.73
30.84
31.27
-3.81%
11,083,987
08/27/2026
32.32
32.76
31.87
32.51
+0.59%
8,351,616
08/26/2026
32.90
32.94
32.15
32.32
-3.46%
8,323,997
08/25/2026
32.32
33.48
32.20
33.48
+1.52%
9,089,428
08/24/2026
33.03
33.41
32.38
32.98
+0.67%
9,896,308
08/21/2026
32.17
32.92
32.08
32.76
+4.23%
12,845,594
08/20/2026
29.63
31.50
29.61
31.43
+5.26%
10,710,338
08/20/2026
$0.04 Dividend
08/19/2026
28.33
30.05
28.18
29.86
+10.25%
12,447,510
08/18/2026
27.22
27.49
26.96
27.08
-2.16%
4,358,657
08/17/2026
27.50
28.01
27.32
27.68
+1.50%
4,612,556
08/14/2026
27.23
27.70
27.12
27.27
+1.71%
5,172,626
08/13/2026
27.13
27.26
26.50
26.81
-2.29%
8,420,688
08/12/2026
27.98
28.00
27.28
27.44
+0.88%
8,409,977
08/11/2026
27.45
27.62
26.96
27.20
-0.58%
9,153,351
08/10/2026
27.56
27.58
26.89
27.36
-0.87%
8,442,895
08/07/2026
27.16
27.61
26.98
27.60
+7.88%
14,124,835
08/06/2026
25.38
26.09
25.21
25.59
-0.31%
7,614,719
08/05/2026
24.97
25.82
24.91
25.67
+8.90%
14,428,141
08/04/2026
24.17
24.35
23.50
23.57
+0.73%
8,300,987
08/03/2026
22.93
23.45
22.73
23.40
+1.43%
5,120,257
07/31/2026
23.02
23.22
22.34
23.07
-2.20%
5,264,849
07/30/2026
23.70
23.81
22.65
23.59
+1.77%
11,501,293
07/29/2026
23.37
23.91
22.69
23.18
-1.28%
8,957,680
07/29/2026
$0.71 Earnings
07/28/2026
23.49
23.74
23.08
23.48
-1.71%
5,582,284
07/27/2026
24.14
24.35
23.38
23.89
+0.29%
5,447,582
07/24/2026
23.86
24.23
23.59
23.82
+0.76%
5,379,115
07/23/2026
23.46
23.78
23.22
23.64
-2.35%
4,944,797
07/22/2026
23.95
24.66
23.90
24.21
+3.55%
6,477,088
07/21/2026
23.15
23.43
22.82
23.38
+3.91%
7,081,008
07/20/2026
22.54
22.78
22.36
22.50
-0.18%
8,664,667
07/17/2026
22.46
22.84
22.26
22.54
-1.53%
8,569,391
07/16/2026
23.06
23.27
22.70
22.89
-3.13%
7,792,694
07/15/2026
24.02
24.15
23.24
23.63
-1.05%
4,877,290
07/14/2026
24.26
24.59
23.74
23.88
+1.83%
7,278,658
07/13/2026
23.75
23.92
23.16
23.45
-2.73%
7,156,282
07/10/2026
23.93
24.21
23.70
24.11
-0.25%
7,750,212
07/09/2026
23.47
24.21
23.24
24.17
+4.94%
9,704,249
07/08/2026
23.27
23.50
22.55
23.03
-3.43%
11,394,532
07/07/2026
24.61
24.81
23.64
23.85
-3.40%
7,754,355
07/06/2026
24.78
25.09
24.22
24.69
+0.04%
7,798,509
07/02/2026
24.20
24.85
24.14
24.68
+5.28%
9,247,045
07/01/2026
23.43
24.42
23.30
23.44
-0.64%
5,552,637
06/30/2026
23.64
23.76
23.10
23.59
-0.67%
8,269,097
06/29/2026
23.82
23.92
23.42
23.75
-1.98%
7,358,326